Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmvyt27z10i3910iauropfkaestock-5m003550:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:252026-11-02 14:15:25cmvyt27yu0i3810iao0s8twbw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:05:00raw98,700원98,900원98,400원98,800원2,866
cmvyt280a0i3f10iat4fvqdl6stock-5m017670:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:252026-11-02 14:15:25cmvyt28040i3e10ia8tyxrs2q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:05:00raw76,800원76,900원76,700원76,900원3,226
cmvyt27xs0i3310iaighqv2y8stock-5m096770:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27xn0i3210ia0pioiu2h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:05:00raw128,400원128,500원127,800원128,000원4,908
cmvyt27t10i2d10iakevt2ewtstock-5m005380:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27sv0i2c10iahcsm8drb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:05:00raw286,500원286,500원285,500원286,000원2,526
cmvyt27vz0i2t10iaf3g39ukmstock-5m000270:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27vt0i2s10ia82jz29301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:05:00raw94,800원94,900원94,800원94,800원10,839
cmvyt27wc0i2v10iagvbnffmustock-5m105560:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27w70i2u10iag27fvr4l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:05:00raw153,500원153,500원153,000원153,100원17,331
cmvyt27vl0i2r10iamrre9oj9stock-5m005490:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27vg0i2q10iap093vmpp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:05:00raw285,250원287,500원284,500원287,000원7,811
cmvyt27y60i3510ia1vlyfbrbstock-5m028260:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27y10i3410ia0vgtynm31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:05:00raw319,000원320,000원318,500원319,500원2,648
cmvyt27u60i2j10ia7lgo9oblstock-5m035720:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27u10i2i10ia71kij4b61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:05:00raw29,800원29,800원29,700원29,700원9,044
cmvyt27yl0i3710ialp2up6wdstock-5m034730:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:252026-11-02 14:15:25cmvyt27yg0i3610ia8b5m3fn71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:05:00raw523,000원524,000원521,000원523,000원1,387
cmvyt27wq0i2x10ia1tqh3xpastock-5m055550:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27wl0i2w10ia5wrq86sc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:05:00raw87,400원87,400원87,200원87,200원5,209
cmvyt8nae0i3x10iab0gya2a3stock-5m068270:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8na80i3w10iaci7u8gqq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:05:00raw192,700원192,800원192,400원192,500원2,818
cmvyt27s70i2910iaolxwg0wwstock-5m005930:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27rs0i2810iajaee17yy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:05:00raw230,250원231,000원229,500원230,750원162,111
cmvyt27sn0i2b10iaz8hwa6xystock-5m000660:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27sh0i2a10iavp5lr2sh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:05:00raw1,484,000원1,487,000원1,479,000원1,484,000원37,085
cmvyt27v90i2p10iaufbq35xjstock-5m051910:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27v50i2o10iagfggzsg71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:05:00raw240,500원240,500원239,500원240,000원1,378
cmvyt27tu0i2h10iad6z28c3sstock-5m035420:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27to0i2g10iayyczwtwy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:05:00raw176,200원176,500원176,000원176,400원4,661
cmvyt27x30i2z10ia2941tzfrstock-5m207940:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27wy0i2y10ia427fm2fs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:05:00raw1,444,000원1,445,000원1,444,000원1,445,000원257
cmvysvmtf0i2710iaure2974mstock-5m017670:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmt90i2610iascwcm5381
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:00:00raw76,800원76,900원76,700원76,700원3,268
cmvyt27ux0i2n10iawfzhhikwstock-5m051910:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27us0i2m10iazi78cjoa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:00:00raw240,000원240,500원240,000원240,500원745
cmvyt8ncu0i4b10iazg58xeu0stock-5m012330:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8ncp0i4a10ia3pdhgeqh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:00:00raw352,000원352,500원351,500원352,000원1,472
cmvysvms60i2110iaboazyzpfstock-5m003550:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmrz0i2010ia6vmpmn2g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:00:00raw98,300원98,700원98,200원98,700원1,649
cmvysvmsk0i2310iaekhatximstock-5m015760:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmsf0i2210iap9w5x8071
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:00:00raw29,500원29,500원29,450원29,450원9,579
cmvysvmqp0i1t10iamauh81qdstock-5m373220:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmqj0i1s10iatrp6oe9i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:00:00raw354,000원354,500원353,000원353,000원2,452
cmvysvmr20i1v10ia3x6xga2rstock-5m096770:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmqw0i1u10iar185xgh81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:00:00raw128,200원128,800원128,000원128,400원7,411
cmvysvmre0i1x10ialiaj1yclstock-5m028260:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmr90i1w10ia75hk5lc91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:00:00raw318,000원319,500원318,000원319,000원2,619
cmvysvmsz0i2510iaoc53ae14stock-5m030200:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmst0i2410ia2g1joja61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:00:00raw47,100원47,200원47,000원47,050원11,218
cmvysvmrr0i1z10iamwf548jqstock-5m034730:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmrl0i1y10iaq8i43z8u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:00:00raw523,000원524,000원522,000원523,000원837
cmvysvmqc0i1r10iauof5gdp1stock-5m207940:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmq60i1q10iajdxgmkjj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:00:00raw1,445,000원1,446,000원1,444,000원1,444,000원869
cmvysvmpw0i1p10iab1xxc52gstock-5m055550:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmpq0i1o10ia8kkskgjh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:00:00raw87,200원87,400원87,200원87,300원5,028
cmvysvmp50i1l10iapv5gjsu6stock-5m000270:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmp00i1k10iavx9pkxmq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:00:00raw94,900원95,200원94,800원94,900원14,420
cmvysvmo30i1f10iao276wfvnstock-5m006400:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmnz0i1e10iad8w75p0i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:00:00raw533,000원533,000원532,000원533,000원3,258
cmvysvmog0i1h10iakhtn2mclstock-5m068270:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmob0i1g10ia261pnqgg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:00:00raw193,000원193,000원192,600원192,600원3,235
cmvysvmmq0i1710iasx20slpjstock-5m005380:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmmk0i1610ia4irrtu9p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:00:00raw286,500원287,000원286,000원286,000원4,467
cmvysvmph0i1n10iatovsw4izstock-5m105560:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmpc0i1m10iae1kn07xy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:00:00raw153,300원153,500원153,300원153,400원4,161
cmvysvmns0i1d10ia6gpnprwjstock-5m035720:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmnn0i1c10iab90r1v9v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:00:00raw29,700원29,800원29,700원29,750원11,473
cmvysvmot0i1j10ia1gdtuehnstock-5m005490:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmoo0i1i10iaph9ikf9a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:00:00raw284,000원287,500원282,000원285,500원22,128
cmvysvmm70i1510iaip7oycsrstock-5m000660:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmm10i1410iapc0dpq7b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:00:00raw1,490,000원1,494,000원1,484,000원1,484,000원30,747
cmvysvmn30i1910iaytc17ch6stock-5m066570:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmmy0i1810iaps6gygqh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:00:00raw154,100원154,200원154,000원154,100원2,941
cmvysvmng0i1b10iajyspnhzmstock-5m035420:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmna0i1a10iaa0yg3e881
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:00:00raw176,300원176,400원176,100원176,200원2,865
cmvysvmlp0i1310iaqzrngmjzstock-5m005930:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmlg0i1210ia5l4fbbfl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:00:00raw231,000원231,500원230,000원230,250원177,302
cmvysps7a0i0d10iakjgsqkeostock-5m000270:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps740i0c10iay0q6iii31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:55:00raw95,100원95,200원94,800원94,900원12,227
cmvysps7p0i0f10iahi1n2kmjstock-5m105560:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps7j0i0e10ianj93gcwr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:55:00raw153,200원153,400원153,200원153,400원6,124
cmvysps6d0i0910iahskl4ka4stock-5m068270:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps650i0810ia23i2w5ix1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:55:00raw192,900원193,000원192,500원192,900원3,377
cmvysps6v0i0b10iam1odxhwvstock-5m005490:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps6o0i0a10iayzvtv6lt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:55:00raw279,500원285,000원279,500원284,500원10,919
cmvysps840i0h10ia5epqu8dpstock-5m055550:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps7y0i0g10ia5e0x0ygg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:55:00raw86,900원87,400원86,900원87,300원14,643
cmvysps9b0i0n10iah09zxbwmstock-5m012330:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps970i0m10iafvv84hta1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:55:00raw352,000원352,500원351,500원352,000원1,787
cmvyspsb30i0x10iawqb3feegstock-5m015760:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvyspsax0i0w10ia6x0nw3uy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:55:00raw29,450원29,500원29,350원29,500원10,877
cmvyspsaq0i0v10ia5f1acs8sstock-5m003550:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvyspsak0i0u10iaf0xmo2yp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 13:55:00raw98,400원98,500원98,100원98,200원1,562
cmvyspsbf0i0z10iaojcosfbystock-5m030200:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvyspsba0i0y10iaqfnxgjgk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:55:00raw46,950원47,100원46,950원47,100원6,207
cmvysps8n0i0j10iawuc5z52qstock-5m207940:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps8i0i0i10iazhtsat7x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:55:00raw1,445,000원1,445,000원1,444,000원1,445,000원294
109,245건 중 351–400← 이전8 / 2185 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬